Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.332,71 -1.942,91 (-3,33%)
The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:470.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240517C00470000 | 2024-05-10 3:55PM EDT | 2024-05-17 | 0.52 | 0.40 | 0.54 | -0.40 | -43.48% | 208 | 478 | 18.38% |
| GS240524C00470000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 1.45 | 1.26 | 1.47 | -0.67 | -31.60% | 101 | 43 | 17.74% |
| GS240531C00470000 | 2024-05-10 3:44PM EDT | 2024-05-31 | 2.09 | 1.81 | 2.08 | -0.77 | -26.92% | 42 | 115 | 16.54% |
| GS240607C00470000 | 2024-05-10 3:30PM EDT | 2024-06-07 | 3.20 | 2.64 | 2.99 | -0.45 | -12.33% | 12 | 15 | 16.72% |
| GS240614C00470000 | 2024-05-10 11:57AM EDT | 2024-06-14 | 4.42 | 3.85 | 4.20 | -0.35 | -7.34% | 3 | 6 | 17.58% |
| GS240621C00470000 | 2024-05-10 3:57PM EDT | 2024-06-21 | 4.97 | 4.75 | 5.05 | -0.68 | -12.04% | 1,490 | 1,443 | 17.66% |
| GS240628C00470000 | 2024-05-10 11:26AM EDT | 2024-06-28 | 6.80 | 5.90 | 6.60 | -0.50 | -6.85% | 1 | 4 | 18.96% |
| GS240719C00470000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 10.50 | 10.25 | 10.60 | -0.71 | -6.33% | 35 | 195 | 21.26% |
| GS240816C00470000 | 2024-05-10 1:13PM EDT | 2024-08-16 | 14.10 | 13.95 | 14.30 | -0.70 | -4.73% | 8 | 136 | 22.04% |
| GS240920C00470000 | 2024-05-10 11:38AM EDT | 2024-09-20 | 18.40 | 17.20 | 17.80 | +1.20 | +6.98% | 4 | 266 | 22.18% |
| GS241018C00470000 | 2024-05-10 11:25AM EDT | 2024-10-18 | 22.36 | 21.40 | 21.95 | +1.17 | +5.52% | 4 | 121 | 23.65% |
| GS241115C00470000 | 2024-05-10 11:33AM EDT | 2024-11-15 | 26.60 | 25.15 | 25.90 | +1.88 | +7.61% | 2 | 122 | 24.87% |
| GS241220C00470000 | 2024-05-09 11:23AM EDT | 2024-12-20 | 26.00 | 27.95 | 28.80 | 0.00 | - | 5 | 56 | 24.89% |
| GS250117C00470000 | 2024-05-09 3:19PM EDT | 2025-01-17 | 32.25 | 31.45 | 32.20 | -0.18 | -0.56% | 5 | 320 | 25.73% |
| GS250321C00470000 | 2024-05-09 10:48AM EDT | 2025-03-21 | 34.56 | 35.00 | 37.25 | 0.00 | - | 1 | 22 | 26.01% |
| GS250620C00470000 | 2024-05-10 12:45PM EDT | 2025-06-20 | 44.15 | 42.45 | 48.05 | +0.63 | +1.45% | 13 | 155 | 28.55% |
| GS251219C00470000 | 2024-04-19 11:36AM EDT | 2025-12-19 | 32.27 | 55.05 | 58.85 | 0.00 | - | 4 | 29 | 28.42% |
| GS260116C00470000 | 2024-05-08 9:36AM EDT | 2026-01-16 | 51.35 | 55.05 | 59.45 | 0.00 | - | 1 | 19 | 28.02% |
| GS261218C00470000 | 2024-04-26 1:35PM EDT | 2026-12-18 | 61.00 | 69.75 | 75.90 | 0.00 | - | 5 | 5 | 28.20% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240517P00470000 | 2024-05-10 2:40PM EDT | 2024-05-17 | 15.27 | 14.45 | 16.30 | +0.50 | +3.39% | 2 | 7 | 22.24% |
| GS240524P00470000 | 2024-05-10 1:54PM EDT | 2024-05-24 | 15.80 | 15.65 | 16.90 | -4.50 | -22.17% | 18 | 3 | 18.43% |
| GS240531P00470000 | 2024-05-09 10:04AM EDT | 2024-05-31 | 22.62 | 17.95 | 19.20 | 0.00 | - | 1 | 1 | 21.97% |
| GS240621P00470000 | 2023-08-18 2:16PM EDT | 2024-06-21 | 148.07 | 124.65 | 129.15 | 0.00 | - | 2 | 0 | 193.82% |
| GS240719P00470000 | 2024-05-09 3:14PM EDT | 2024-07-19 | 23.90 | 23.80 | 25.00 | 0.00 | - | 8 | 9 | 20.11% |
| GS240816P00470000 | 2024-05-10 3:41PM EDT | 2024-08-16 | 25.85 | 25.95 | 27.80 | -0.26 | -1.00% | 41 | 3 | 20.11% |
| GS240920P00470000 | 2024-05-10 3:41PM EDT | 2024-09-20 | 29.15 | 29.15 | 29.95 | -39.85 | -57.75% | 40 | 11 | 19.29% |
| GS241115P00470000 | 2024-05-10 12:22PM EDT | 2024-11-15 | 34.15 | 34.10 | 35.00 | -16.85 | -33.04% | 1 | 3 | 20.13% |
| GS241220P00470000 | 2024-05-09 11:51AM EDT | 2024-12-20 | 38.55 | 36.65 | 37.35 | 0.00 | - | 2 | 4 | 20.16% |
| GS250117P00470000 | 2024-05-09 10:20AM EDT | 2025-01-17 | 38.23 | 38.65 | 39.95 | -3.55 | -8.50% | 5 | 279 | 20.75% |
| GS250321P00470000 | 2024-04-24 1:57PM EDT | 2025-03-21 | 60.20 | 41.70 | 43.05 | 0.00 | - | - | 6 | 20.40% |
| GS250620P00470000 | 2024-05-10 11:48AM EDT | 2025-06-20 | 46.50 | 45.55 | 47.95 | -47.10 | -50.32% | 40 | 4 | 20.54% |
| GS260116P00470000 | 2024-04-23 12:18PM EDT | 2026-01-16 | 71.41 | 50.00 | 59.95 | 0.00 | - | - | 1 | 21.78% |
| GS261218P00470000 | 2024-04-29 1:22PM EDT | 2026-12-18 | 74.32 | 60.10 | 65.10 | 0.00 | - | - | 4 | 19.29% |
